Leverage Shares 2X Long FORM Daily ETF (FOMG)
BATS: FOMG · Real-Time Price · USD
3.830
+0.225 (6.24%)
Oct 23, 2026, 4:00 PM EDT - Market closed
FOMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.77 | 3.95 | 3.67 | 3.83 | 3.83 | 6.24% | 10,885 |
| Oct 22, 2026 | 4.35 | 4.35 | 3.53 | 3.61 | 3.61 | -30.14% | 51,667 |
| Oct 21, 2026 | 5.03 | 5.17 | 4.99 | 5.16 | 5.16 | 8.75% | 23,537 |
| Oct 20, 2026 | 4.60 | 4.88 | 4.53 | 4.75 | 4.75 | -5.34% | 7,133 |
| Oct 19, 2026 | 5.09 | 5.35 | 5.01 | 5.01 | 5.01 | 10.41% | 11,560 |
| Oct 16, 2026 | 4.95 | 4.96 | 4.54 | 4.54 | 4.54 | -14.74% | 35,598 |
| Oct 15, 2026 | 5.30 | 5.34 | 4.65 | 5.33 | 5.32 | -10.66% | 41,167 |
| Oct 14, 2026 | 6.22 | 6.24 | 5.96 | 5.96 | 5.96 | -13.15% | 13,220 |
| Oct 13, 2026 | 6.68 | 6.86 | 6.23 | 6.86 | 6.86 | -3.33% | 19,662 |
| Oct 12, 2026 | 7.52 | 7.52 | 7.10 | 7.10 | 7.10 | -14.06% | 8,845 |
| Oct 9, 2026 | 8.40 | 8.56 | 8.26 | 8.26 | 8.26 | 4.42% | 7,265 |
| Oct 8, 2026 | 8.19 | 8.70 | 7.78 | 7.91 | 7.91 | -3.89% | 22,485 |
| Oct 7, 2026 | 7.91 | 8.47 | 7.87 | 8.23 | 8.23 | -2.37% | 11,081 |
| Oct 6, 2026 | 9.31 | 9.31 | 8.41 | 8.43 | 8.43 | -8.96% | 57,832 |
| Oct 5, 2026 | 9.49 | 9.56 | 8.92 | 9.26 | 9.26 | -1.38% | 134,032 |
| Oct 2, 2026 | 9.48 | 9.68 | 9.16 | 9.39 | 9.39 | 0.75% | 24,358 |
| Oct 1, 2026 | 9.86 | 9.86 | 9.00 | 9.32 | 9.32 | -2.00% | 110,327 |
| Sep 30, 2026 | 8.63 | 9.63 | 8.62 | 9.51 | 9.51 | 19.49% | 226,063 |
| Sep 29, 2026 | 7.85 | 7.99 | 7.66 | 7.96 | 7.96 | 8.28% | 7,574 |
| Sep 28, 2026 | 7.04 | 7.39 | 6.67 | 7.35 | 7.35 | 1.57% | 13,365 |
| Sep 25, 2026 | 7.24 | 7.49 | 7.13 | 7.24 | 7.24 | 0.64% | 6,800 |
| Sep 24, 2026 | 6.90 | 7.19 | 6.68 | 7.19 | 7.19 | -3.10% | 16,602 |
| Sep 23, 2026 | 6.80 | 7.42 | 6.65 | 7.42 | 7.42 | 8.64% | 85,129 |
| Sep 22, 2026 | 6.00 | 6.83 | 6.00 | 6.83 | 6.83 | 10.34% | 6,976 |
| Sep 21, 2026 | 6.37 | 6.50 | 6.12 | 6.19 | 6.19 | 1.64% | 79,233 |
| Sep 18, 2026 | 5.70 | 6.09 | 5.64 | 6.09 | 6.09 | 11.74% | 4,330 |
| Sep 17, 2026 | 5.24 | 5.47 | 5.22 | 5.45 | 5.45 | 14.02% | 31,457 |
| Sep 16, 2026 | 4.79 | 4.89 | 4.66 | 4.78 | 4.78 | 6.60% | 12,463 |
| Sep 15, 2026 | 4.74 | 4.74 | 4.43 | 4.48 | 4.48 | -3.99% | 6,874 |
| Sep 14, 2026 | 4.76 | 5.18 | 4.65 | 4.67 | 4.67 | -20.33% | 6,099 |
| Sep 11, 2026 | 5.96 | 6.03 | 5.81 | 5.86 | 5.86 | 5.43% | 7,170 |
| Sep 10, 2026 | 5.49 | 5.91 | 5.49 | 5.56 | 5.56 | -4.35% | 3,836 |
| Sep 9, 2026 | 5.60 | 5.93 | 5.60 | 5.81 | 5.81 | 7.45% | 11,784 |
| Sep 8, 2026 | 5.36 | 5.56 | 5.14 | 5.41 | 5.41 | 11.32% | 12,954 |
| Sep 4, 2026 | 4.50 | 4.86 | 4.50 | 4.86 | 4.86 | 14.62% | 12,704 |
| Sep 3, 2026 | 4.09 | 4.25 | 3.84 | 4.24 | 4.24 | 0.24% | 8,170 |
| Sep 2, 2026 | 4.16 | 4.27 | 4.16 | 4.23 | 4.23 | 3.03% | 24,607 |
| Sep 1, 2026 | 4.16 | 4.23 | 4.11 | 4.11 | 4.11 | -10.54% | 2,702 |
| Aug 31, 2026 | 4.64 | 4.64 | 4.56 | 4.59 | 4.59 | -2.35% | 2,688 |
| Aug 28, 2026 | 5.41 | 5.41 | 4.70 | 4.70 | 4.70 | -15.16% | 5,720 |
| Aug 27, 2026 | 5.66 | 5.66 | 5.50 | 5.54 | 5.54 | 4.14% | 1,950 |
| Aug 26, 2026 | 5.12 | 5.34 | 5.11 | 5.32 | 5.32 | 0.40% | 22,846 |
| Aug 25, 2026 | 5.79 | 5.79 | 5.29 | 5.30 | 5.30 | -0.56% | 2,077 |
| Aug 24, 2026 | 5.16 | 5.34 | 5.07 | 5.33 | 5.33 | -10.93% | 11,722 |
| Aug 21, 2026 | 5.89 | 5.98 | 5.63 | 5.98 | 5.98 | -2.84% | 2,050 |
| Aug 20, 2026 | 6.00 | 6.16 | 5.91 | 6.16 | 6.16 | 0.96% | 4,012 |
| Aug 19, 2026 | 6.30 | 6.53 | 6.10 | 6.10 | 6.10 | -15.33% | 3,179 |
| Aug 18, 2026 | 8.98 | 8.98 | 6.70 | 7.20 | 7.20 | -19.82% | 19,913 |
| Aug 17, 2026 | 8.50 | 9.16 | 8.50 | 8.98 | 8.98 | 9.99% | 14,014 |
| Aug 14, 2026 | 8.00 | 8.44 | 7.78 | 8.17 | 8.17 | -0.03% | 10,585 |